Argo Graphene Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	1.00	1.01	0.95	0.97	0.96	-	70,173
Oct 3, 2025	1.02	1.02	0.97	0.97	0.97	-2.02%	63,934
Oct 2, 2025	0.94	0.99	0.92	0.99	0.99	-3.88%	23,383
Oct 1, 2025	1.03	1.03	1.00	1.03	1.03	1.98%	18,364
Sep 30, 2025	1.02	1.02	1.01	1.01	1.01	-3.81%	127,094
Sep 29, 2025	1.07	1.07	1.01	1.05	1.05	6.06%	454,232
Sep 26, 2025	0.91	0.99	0.87	0.99	0.99	19.28%	130,850
Sep 25, 2025	0.83	0.83	0.83	0.83	0.83	-5.68%	101,984
Sep 24, 2025	0.88	0.88	0.88	0.88	0.88	2.33%	142,634
Sep 23, 2025	0.86	0.86	0.86	0.86	0.86	1.18%	82,000
Sep 22, 2025	0.85	0.85	0.85	0.85	0.85	6.25%	106,139
Sep 19, 2025	0.79	0.80	0.79	0.80	0.80	5.26%	92,797
Sep 18, 2025	0.75	0.80	0.75	0.76	0.76	1.33%	57,000
Sep 17, 2025	0.77	0.79	0.74	0.75	0.75	-3.85%	141,066
Sep 16, 2025	0.78	0.78	0.78	0.78	0.78	-7.14%	74,429
Sep 15, 2025	0.77	0.84	0.75	0.84	0.84	3.70%	41,000
Sep 12, 2025	0.79	0.81	0.72	0.81	0.81	3.85%	112,202
Sep 11, 2025	0.77	0.78	0.73	0.78	0.78	1.30%	30,000
Sep 10, 2025	0.78	0.79	0.74	0.77	0.77	-1.28%	55,000
Sep 9, 2025	0.78	0.78	0.78	0.78	0.78	2.63%	149,877
Sep 8, 2025	0.75	0.76	0.75	0.76	0.76	2.70%	22,081
Sep 5, 2025	0.74	0.74	0.74	0.74	0.74	-2.63%	81,692
Sep 4, 2025	0.75	0.76	0.72	0.76	0.76	4.11%	87,510
Sep 3, 2025	0.75	0.76	0.73	0.73	0.73	-6.41%	63,295
Sep 2, 2025	0.78	0.78	0.78	0.78	0.78	6.85%	68,654
Aug 29, 2025	0.78	0.78	0.73	0.73	0.73	-6.41%	6,350
Aug 28, 2025	0.74	0.78	0.74	0.78	0.78	5.41%	60,180
Aug 27, 2025	0.77	0.77	0.69	0.74	0.74	1.37%	66,529
Aug 26, 2025	0.75	0.75	0.73	0.73	0.73	-6.41%	22,537
Aug 25, 2025	0.78	0.78	0.77	0.78	0.78	1.30%	37,989
Aug 22, 2025	0.75	0.77	0.75	0.77	0.77	1.32%	44,500
Aug 21, 2025	0.75	0.76	0.70	0.76	0.76	1.33%	60,300
Aug 20, 2025	0.74	0.76	0.74	0.75	0.75	-	7,540
Aug 19, 2025	0.75	0.75	0.74	0.75	0.75	4.17%	8,500
Aug 18, 2025	0.72	0.72	0.72	0.72	0.72	-7.69%	24,150
Aug 15, 2025	0.75	0.78	0.75	0.78	0.78	8.33%	33,000
Aug 14, 2025	0.71	0.75	0.70	0.72	0.72	-1.37%	52,900
Aug 13, 2025	0.73	0.73	0.73	0.73	0.73	5.80%	64,100
Aug 12, 2025	0.75	0.75	0.68	0.69	0.69	-1.43%	118,593
Aug 11, 2025	0.78	0.78	0.70	0.70	0.70	-9.09%	118,593
Aug 8, 2025	0.78	0.78	0.72	0.77	0.77	-1.28%	45,636
Aug 7, 2025	0.76	0.78	0.76	0.78	0.78	8.33%	4,000
Aug 6, 2025	0.78	0.78	0.70	0.72	0.72	-10.00%	64,700
Aug 5, 2025	0.84	0.84	0.71	0.80	0.80	-4.76%	39,550
Aug 1, 2025	0.80	0.85	0.75	0.84	0.84	3.70%	46,850
Jul 31, 2025	0.76	0.82	0.75	0.81	0.81	8.00%	74,405
Jul 30, 2025	0.74	0.75	0.65	0.75	0.75	1.35%	24,034
Jul 29, 2025	0.78	0.78	0.70	0.74	0.74	-3.90%	42,375
Jul 28, 2025	0.75	0.77	0.71	0.77	0.77	6.94%	76,500
Jul 25, 2025	0.77	0.82	0.70	0.72	0.72	-7.69%	19,467